Electro Force (India) Limited EFORCE
NSE · Hindistan · Üretici İmalatı
INR 73,40-0,40 (-%0,54)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 18,40 | -%0,54 | INR 18,00 | INR 18,40 | INR 17,90 | 4,80K |
| 2026-09-30 | INR 18,50 | %0,00 | INR 18,15 | INR 18,50 | INR 18,15 | 3,60K |
| 2026-09-29 | INR 18,50 | %0,00 | INR 17,60 | INR 19,10 | INR 17,60 | 8,40K |
| 2026-09-28 | INR 18,50 | +%2,49 | INR 18,15 | INR 18,50 | INR 18,15 | 2,40K |
| 2026-09-25 | INR 18,05 | -%3,99 | INR 18,05 | INR 18,05 | INR 18,05 | 1,20K |
| 2026-09-24 | INR 18,80 | -%1,57 | INR 17,85 | INR 18,85 | INR 17,85 | 4,80K |
| 2026-09-23 | INR 19,10 | -%0,26 | INR 18,75 | INR 19,10 | INR 18,70 | 4,80K |
| 2026-09-22 | INR 19,15 | +%2,96 | INR 18,70 | INR 19,20 | INR 18,70 | 6,00K |
| 2026-09-21 | INR 18,60 | +%1,64 | INR 18,80 | INR 18,80 | INR 18,50 | 4,80K |
| 2026-09-18 | INR 18,30 | -%2,66 | INR 18,80 | INR 19,45 | INR 18,30 | 6,00K |
| 2026-09-17 | INR 18,80 | +%0,27 | INR 18,75 | INR 18,80 | INR 18,75 | 3,60K |
| 2026-09-16 | INR 18,75 | -%1,32 | INR 19,00 | INR 19,00 | INR 17,40 | 31,20K |
| 2026-09-15 | INR 19,00 | -%2,56 | INR 19,50 | INR 20,10 | INR 19,00 | 4,80K |
| 2026-09-11 | INR 19,50 | +%0,52 | INR 19,40 | INR 20,65 | INR 19,40 | 13,20K |
| 2026-09-10 | INR 19,40 | -%1,02 | INR 19,15 | INR 19,95 | INR 19,15 | 3,60K |
| 2026-09-09 | INR 19,60 | +%0,51 | INR 19,50 | INR 19,95 | INR 19,05 | 8,40K |
| 2026-09-08 | INR 19,50 | -%2,50 | INR 19,45 | INR 19,70 | INR 19,20 | 14,40K |
| 2026-09-07 | INR 20,00 | -%0,25 | INR 20,00 | INR 20,00 | INR 20,00 | 7,20K |
| 2026-09-04 | INR 20,05 | +%2,82 | INR 19,30 | INR 21,40 | INR 19,30 | 16,80K |
| 2026-09-03 | INR 19,50 | -%4,18 | INR 20,35 | INR 20,35 | INR 19,10 | 43,20K |
| 2026-09-02 | INR 20,35 | -%4,91 | INR 21,00 | INR 21,75 | INR 20,35 | 15,60K |
| 2026-09-01 | INR 21,40 | +%7,00 | INR 20,00 | INR 22,20 | INR 19,80 | 22,80K |
| 2026-08-31 | INR 20,00 | -%4,08 | INR 20,90 | INR 21,10 | INR 19,50 | 32,40K |
| 2026-08-28 | INR 20,85 | -%2,80 | INR 21,30 | INR 21,30 | INR 20,85 | 2,40K |
| 2026-08-27 | INR 21,45 | +%10,28 | INR 20,90 | INR 21,45 | INR 20,85 | 8,40K |
| 2026-08-26 | INR 19,45 | -%4,42 | INR 20,00 | INR 20,00 | INR 19,10 | 20,40K |
| 2026-08-25 | INR 20,35 | -%3,10 | INR 21,00 | INR 21,00 | INR 20,35 | 10,80K |
| 2026-08-24 | INR 21,00 | +%0,72 | INR 21,00 | INR 21,00 | INR 21,00 | 2,40K |
| 2026-08-21 | INR 20,85 | -%5,66 | INR 22,05 | INR 22,05 | INR 20,40 | 15,60K |
| 2026-08-20 | INR 22,10 | +%5,24 | INR 21,00 | INR 22,30 | INR 21,00 | 7,20K |
| 2026-08-19 | INR 21,00 | %0,00 | INR 21,00 | INR 21,00 | INR 21,00 | 0 |
| 2026-08-18 | INR 21,00 | %0,00 | INR 21,55 | INR 21,55 | INR 21,00 | 2,40K |
| 2026-08-17 | INR 21,00 | %0,00 | INR 21,00 | INR 21,00 | INR 21,00 | 0 |
| 2026-08-14 | INR 21,00 | %0,00 | INR 21,15 | INR 22,30 | INR 21,00 | 16,80K |
| 2026-08-13 | INR 21,00 | +%0,48 | INR 20,95 | INR 21,00 | INR 20,95 | 2,40K |
| 2026-08-12 | INR 20,90 | -%0,24 | INR 20,35 | INR 20,95 | INR 20,35 | 10,80K |
| 2026-08-11 | INR 20,95 | %0,00 | INR 20,95 | INR 20,95 | INR 20,95 | 0 |
| 2026-08-10 | INR 20,95 | -%1,41 | INR 20,40 | INR 20,95 | INR 20,40 | 4,80K |
| 2026-08-07 | INR 21,25 | +%1,19 | INR 21,00 | INR 21,25 | INR 21,00 | 7,20K |
| 2026-08-06 | INR 21,00 | %0,00 | INR 21,00 | INR 21,00 | INR 21,00 | 0 |
| 2026-08-05 | INR 21,00 | -%1,18 | INR 21,20 | INR 21,90 | INR 21,00 | 8,40K |
| 2026-08-04 | INR 21,25 | %0,00 | INR 21,25 | INR 21,25 | INR 21,25 | 1,20K |
| 2026-08-03 | INR 21,25 | -%2,30 | INR 20,60 | INR 21,25 | INR 20,60 | 25,20K |
| 2026-07-31 | INR 21,75 | %0,00 | INR 21,75 | INR 21,75 | INR 21,75 | 0 |
| 2026-07-30 | INR 21,75 | -%1,14 | INR 20,90 | INR 21,75 | INR 20,90 | 4,80K |
| 2026-07-29 | INR 22,00 | +%5,26 | INR 20,65 | INR 22,00 | INR 20,65 | 2,40K |
| 2026-07-28 | INR 20,90 | -%0,48 | INR 20,80 | INR 20,95 | INR 20,80 | 7,20K |
| 2026-07-27 | INR 21,00 | -%1,18 | INR 21,25 | INR 21,25 | INR 20,30 | 12,00K |
| 2026-07-24 | INR 21,25 | -%0,47 | INR 21,40 | INR 21,40 | INR 20,30 | 9,60K |
| 2026-07-23 | INR 21,35 | %0,00 | INR 21,35 | INR 21,35 | INR 21,35 | 1,20K |
| 2026-07-22 | INR 21,35 | %0,00 | INR 21,35 | INR 21,35 | INR 21,35 | 1,20K |
| 2026-07-21 | INR 21,35 | %0,00 | INR 21,35 | INR 21,35 | INR 21,35 | 3,60K |
| 2026-07-20 | INR 21,35 | -%3,39 | INR 22,00 | INR 22,00 | INR 21,30 | 7,20K |
| 2026-07-17 | INR 22,10 | -%6,36 | INR 23,05 | INR 23,05 | INR 22,10 | 21,60K |
| 2026-07-16 | INR 23,60 | %0,00 | INR 23,60 | INR 23,60 | INR 23,60 | 0 |
| 2026-07-15 | INR 23,60 | +%1,07 | INR 23,05 | INR 25,60 | INR 23,05 | 46,80K |
| 2026-07-14 | INR 23,35 | +%4,47 | INR 22,35 | INR 23,40 | INR 22,35 | 9,60K |
| 2026-07-13 | INR 22,35 | +%7,45 | INR 21,00 | INR 22,50 | INR 21,00 | 12,00K |
| 2026-07-10 | INR 20,80 | +%0,97 | INR 20,70 | INR 22,10 | INR 20,70 | 8,40K |
| 2026-07-09 | INR 20,60 | -%5,50 | INR 21,85 | INR 21,85 | INR 20,10 | 31,20K |
| 2026-07-08 | INR 21,80 | +%6,34 | INR 19,65 | INR 22,55 | INR 19,65 | 40,80K |
| 2026-07-07 | INR 20,50 | -%1,68 | INR 20,50 | INR 20,50 | INR 20,50 | 1,20K |
| 2026-07-06 | INR 20,85 | -%6,08 | INR 21,00 | INR 21,00 | INR 20,50 | 3,60K |
| 2026-07-03 | INR 22,20 | +%2,78 | INR 21,60 | INR 22,20 | INR 21,60 | 2,40K |
| 2026-07-02 | INR 21,60 | %0,00 | INR 21,50 | INR 21,60 | INR 21,50 | 2,40K |
| 2026-07-01 | INR 21,60 | -%0,92 | INR 21,80 | INR 21,90 | INR 21,60 | 4,80K |
| 2026-06-30 | INR 21,80 | +%0,93 | INR 21,60 | INR 21,80 | INR 21,60 | 3,60K |
| 2026-06-29 | INR 21,60 | -%1,14 | INR 21,60 | INR 21,60 | INR 21,60 | 3,60K |
| 2026-06-26 | INR 21,85 | %0,00 | INR 21,85 | INR 21,85 | INR 21,85 | 0 |
| 2026-06-25 | INR 21,85 | -%2,02 | INR 22,30 | INR 22,30 | INR 21,65 | 9,60K |
| 2026-06-24 | INR 22,30 | -%0,22 | INR 21,80 | INR 22,30 | INR 21,80 | 2,40K |
| 2026-06-23 | INR 22,35 | -%4,08 | INR 22,00 | INR 23,20 | INR 22,00 | 8,40K |
| 2026-06-22 | INR 23,30 | +%3,56 | INR 22,50 | INR 23,30 | INR 22,00 | 10,80K |
| 2026-06-19 | INR 22,50 | -%7,02 | INR 22,90 | INR 22,90 | INR 22,00 | 9,60K |
| 2026-06-18 | INR 24,20 | +%9,01 | INR 22,50 | INR 24,40 | INR 22,50 | 24,00K |
| 2026-06-17 | INR 22,20 | -%1,33 | INR 22,50 | INR 22,95 | INR 22,00 | 13,20K |
| 2026-06-16 | INR 22,50 | -%6,25 | INR 22,95 | INR 22,95 | INR 22,00 | 10,80K |
| 2026-06-15 | INR 24,00 | +%5,03 | INR 23,05 | INR 24,00 | INR 23,05 | 7,20K |
| 2026-06-12 | INR 22,85 | +%0,22 | INR 25,00 | INR 25,00 | INR 22,45 | 7,20K |
| 2026-06-11 | INR 22,80 | -%5,79 | INR 24,20 | INR 24,20 | INR 22,80 | 2,40K |
| 2026-06-10 | INR 24,20 | %0,00 | INR 24,20 | INR 24,20 | INR 24,20 | 0 |
| 2026-06-09 | INR 24,20 | %0,00 | INR 24,20 | INR 24,20 | INR 24,20 | 0 |
| 2026-06-08 | INR 24,20 | -%0,21 | INR 24,20 | INR 24,20 | INR 24,20 | 1,20K |
| 2026-06-05 | INR 24,25 | +%7,06 | INR 24,00 | INR 24,75 | INR 24,00 | 18,00K |
| 2026-06-04 | INR 22,65 | +%4,86 | INR 22,05 | INR 22,65 | INR 21,50 | 12,00K |
| 2026-06-03 | INR 21,60 | -%3,36 | INR 21,40 | INR 21,60 | INR 21,40 | 8,40K |
| 2026-06-02 | INR 22,35 | %0,00 | INR 22,30 | INR 22,90 | INR 22,30 | 3,60K |
| 2026-06-01 | INR 22,35 | -%4,89 | INR 23,65 | INR 23,65 | INR 22,35 | 14,40K |
| 2026-05-29 | INR 23,50 | -%4,86 | INR 24,00 | INR 24,00 | INR 23,50 | 20,40K |
| 2026-05-28 | INR 24,70 | %0,00 | INR 24,70 | INR 24,70 | INR 24,70 | 0 |